飞乐音响 sh.600651
7.00
+2.49%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.46 | 7.50 | 7.26 | 7.42 | -0.67% | 2.58 | 1.40% |
| 2025-12-16 | 7.86 | 7.86 | 7.42 | 7.47 | -4.96% | 2.86 | 1.51% |
| 2025-12-15 | 8.09 | 8.14 | 7.85 | 7.86 | -3.56% | 2.87 | 1.44% |
| 2025-12-12 | 8.03 | 8.35 | 7.99 | 8.15 | +1.37% | 3.27 | 1.59% |
| 2025-12-11 | 8.31 | 8.37 | 8.02 | 8.04 | -2.90% | 3.45 | 1.69% |
| 2025-12-10 | 8.19 | 8.45 | 8.08 | 8.28 | +0.61% | 3.97 | 1.91% |
| 2025-12-09 | 7.91 | 8.58 | 7.91 | 8.23 | +3.13% | 7.48 | 3.59% |
| 2025-12-08 | 8.00 | 8.13 | 7.88 | 7.98 | -0.99% | 2.69 | 1.35% |
| 2025-12-05 | 7.95 | 8.09 | 7.91 | 8.06 | +0.88% | 1.74 | 0.87% |
| 2025-12-04 | 7.94 | 8.08 | 7.86 | 7.99 | +0.13% | 1.91 | 0.96% |
| 2025-12-03 | 8.04 | 8.10 | 7.88 | 7.98 | -0.25% | 1.81 | 0.91% |
| 2025-12-02 | 8.10 | 8.12 | 7.90 | 8.00 | -1.11% | 2.11 | 1.06% |
| 2025-12-01 | 8.31 | 8.34 | 8.08 | 8.09 | -3.46% | 3.07 | 1.50% |
| 2025-11-28 | 8.20 | 8.45 | 8.11 | 8.38 | +1.21% | 2.85 | 1.37% |
| 2025-11-27 | 8.16 | 8.38 | 8.10 | 8.28 | +1.22% | 3.44 | 1.66% |
| 2025-11-26 | 8.15 | 8.30 | 8.02 | 8.18 | -0.73% | 3.18 | 1.55% |
| 2025-11-25 | 7.78 | 8.30 | 7.65 | 8.24 | +5.51% | 4.18 | 2.08% |
| 2025-11-24 | 7.58 | 7.97 | 7.51 | 7.81 | +3.03% | 2.56 | 1.31% |
| 2025-11-21 | 7.88 | 8.04 | 7.57 | 7.58 | -4.89% | 2.47 | 1.27% |
| 2025-11-20 | 7.89 | 7.99 | 7.83 | 7.97 | +1.53% | 1.30 | 0.66% |